Skip to main content
logo
Matang Berhad (KLSE:MATANG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0750
+0.0050 (7.14%)
At close: Sep 23, 2026

Matang Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 20260.080.080.080.080.087.14%100,000
Sep 22, 20260.070.070.070.070.07-14,000
Sep 21, 20260.070.070.070.070.07-6.67%194,000
Sep 18, 20260.080.080.080.080.08-868,100
Sep 17, 20260.080.080.080.080.08-414,300
Sep 15, 20260.080.080.080.080.08-254,000
Sep 14, 20260.080.080.080.080.08-117,000
Sep 11, 20260.080.080.080.080.08-6.25%307,000
Sep 10, 20260.080.080.080.080.086.67%167,000
Sep 9, 20260.080.080.080.080.08-699,000
Sep 8, 20260.080.080.080.080.08-394,800
Sep 7, 20260.080.080.080.080.08-6.25%486,700
Sep 4, 20260.070.080.070.080.086.67%1,061,700
Sep 3, 20260.070.080.070.080.08-10,100
Sep 2, 20260.080.080.080.080.08-6,000
Sep 1, 20260.080.080.080.080.08-2,753,000
Aug 28, 20260.080.080.080.080.08-731,100
Aug 27, 20260.080.080.080.080.08-460,100
Aug 26, 20260.080.080.080.080.08-270,100
Aug 24, 20260.080.080.080.080.08-725,000
Aug 21, 20260.080.080.080.080.08-238,000
Aug 20, 20260.080.080.080.080.08-501,900
Aug 19, 20260.080.080.080.080.08-240,100
Aug 18, 20260.080.080.080.080.08-144,200
Aug 17, 20260.080.080.080.080.08-6.25%513,000
Aug 14, 20260.080.080.080.080.08-7,200
Aug 13, 20260.080.080.080.080.086.67%1,484,100
Aug 12, 20260.080.080.080.080.08-70,100
Aug 11, 20260.080.080.080.080.08-273,000
Aug 10, 20260.080.080.080.080.08-230,000
Aug 7, 20260.080.080.080.080.08-996,000
Aug 6, 20260.080.080.080.080.08-148,000
Aug 5, 20260.070.080.070.080.08-1,408,000
Aug 4, 20260.080.080.070.080.08-111,100
Aug 3, 20260.080.080.080.080.08-1,066,600
Jul 31, 20260.080.080.080.080.08-222,500
Jul 30, 20260.080.080.080.080.08-682,000
Jul 29, 20260.080.080.080.080.08-1,032,000
Jul 28, 20260.080.080.080.080.08-1,680,500
Jul 27, 20260.080.080.080.080.08-14,000
Jul 24, 20260.080.080.080.080.08-2,860,100
Jul 23, 20260.080.080.080.080.08-312,000
Jul 22, 20260.080.080.080.080.08-198,000
Jul 21, 20260.080.080.080.080.08-588,000
Jul 20, 20260.080.080.080.080.08-1,242,000
Jul 17, 20260.080.080.080.080.08-208,000
Jul 16, 20260.080.080.080.080.08-6.25%2,970,900
Jul 15, 20260.080.080.080.080.086.67%56,100
Jul 14, 20260.080.080.080.080.08-6.25%170,000
Jul 13, 20260.080.080.080.080.086.67%894,300